China Resources Medical Holdings Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.260 | 3.310 | 3.250 | 3.290 | 3.092 | 7,881,280 |
| 2026-01-22 | 3.270 | 3.280 | 3.260 | 3.260 | 3.064 | 5,320,000 |
| 2026-01-21 | 3.240 | 3.270 | 3.210 | 3.270 | 3.073 | 8,324,000 |
| 2026-01-20 | 3.270 | 3.270 | 3.230 | 3.240 | 3.045 | 4,351,388 |
| 2026-01-19 | 3.330 | 3.330 | 3.250 | 3.250 | 3.054 | 6,681,500 |
| 2026-01-16 | 3.330 | 3.350 | 3.300 | 3.310 | 3.111 | 5,919,000 |
| 2026-01-15 | 3.370 | 3.430 | 3.320 | 3.340 | 3.139 | 7,161,000 |
| 2026-01-14 | 3.380 | 3.450 | 3.360 | 3.390 | 3.186 | 7,483,000 |
| 2026-01-13 | 3.370 | 3.430 | 3.360 | 3.380 | 3.177 | 8,101,502 |
| 2026-01-12 | 3.310 | 3.350 | 3.300 | 3.340 | 3.139 | 8,571,000 |
| 2026-01-09 | 3.360 | 3.360 | 3.280 | 3.320 | 3.120 | 15,200,500 |
| 2026-01-08 | 3.420 | 3.420 | 3.350 | 3.350 | 3.148 | 8,811,000 |
| 2026-01-07 | 3.420 | 3.450 | 3.380 | 3.390 | 3.186 | 6,575,000 |
| 2026-01-06 | 3.410 | 3.470 | 3.380 | 3.420 | 3.214 | 16,929,240 |
| 2026-01-05 | 3.270 | 3.450 | 3.270 | 3.370 | 3.167 | 30,790,570 |
| 2026-01-02 | 3.220 | 3.220 | 3.170 | 3.220 | 3.026 | 2,081,500 |
| 2025-12-31 | 3.200 | 3.250 | 3.200 | 3.210 | 3.017 | 2,010,500 |
| 2025-12-30 | 3.260 | 3.260 | 3.190 | 3.200 | 3.007 | 6,776,000 |
| 2025-12-29 | 3.270 | 3.300 | 3.260 | 3.270 | 3.073 | 2,678,000 |
| 2025-12-24 | 3.290 | 3.290 | 3.260 | 3.280 | 3.083 | 1,272,000 |
| 2025-12-23 | 3.320 | 3.320 | 3.270 | 3.280 | 3.083 | 2,433,000 |
| 2025-12-22 | 3.320 | 3.320 | 3.280 | 3.300 | 3.101 | 2,623,500 |
| 2025-12-19 | 3.260 | 3.310 | 3.260 | 3.300 | 3.101 | 3,583,500 |
| 2025-12-18 | 3.230 | 3.250 | 3.210 | 3.240 | 3.045 | 1,764,000 |
| 2025-12-17 | 3.210 | 3.230 | 3.190 | 3.230 | 3.036 | 2,993,600 |
| 2025-12-16 | 3.230 | 3.250 | 3.180 | 3.200 | 3.007 | 8,110,577 |
| 2025-12-15 | 3.230 | 3.260 | 3.220 | 3.250 | 3.054 | 2,391,000 |
| 2025-12-12 | 3.210 | 3.250 | 3.210 | 3.250 | 3.054 | 4,630,717 |
| 2025-12-11 | 3.280 | 3.280 | 3.210 | 3.210 | 3.017 | 4,103,500 |
| 2025-12-10 | 3.240 | 3.270 | 3.230 | 3.250 | 3.054 | 6,605,000 |
| 2025-12-09 | 3.300 | 3.300 | 3.240 | 3.240 | 3.045 | 5,679,276 |
| 2025-12-08 | 3.300 | 3.330 | 3.290 | 3.300 | 3.101 | 3,369,757 |
| 2025-12-05 | 3.310 | 3.320 | 3.280 | 3.320 | 3.120 | 4,414,993 |
| 2025-12-04 | 3.330 | 3.330 | 3.300 | 3.320 | 3.120 | 2,707,700 |
| 2025-12-03 | 3.330 | 3.330 | 3.300 | 3.330 | 3.130 | 3,205,587 |
| 2025-12-02 | 3.310 | 3.330 | 3.280 | 3.320 | 3.120 | 4,174,500 |
| 2025-12-01 | 3.280 | 3.340 | 3.270 | 3.320 | 3.120 | 3,992,000 |
| 2025-11-28 | 3.290 | 3.290 | 3.260 | 3.280 | 3.083 | 2,514,500 |
| 2025-11-27 | 3.280 | 3.290 | 3.250 | 3.280 | 3.083 | 2,534,500 |
| 2025-11-26 | 3.280 | 3.300 | 3.260 | 3.270 | 3.073 | 2,561,500 |
| 2025-11-25 | 3.250 | 3.290 | 3.250 | 3.260 | 3.064 | 4,447,500 |
| 2025-11-24 | 3.260 | 3.270 | 3.240 | 3.240 | 3.045 | 6,624,500 |
| 2025-11-21 | 3.320 | 3.320 | 3.230 | 3.250 | 3.054 | 10,707,000 |
| 2025-11-20 | 3.340 | 3.340 | 3.300 | 3.320 | 3.120 | 4,922,000 |
| 2025-11-19 | 3.340 | 3.340 | 3.300 | 3.320 | 3.120 | 4,782,500 |
| 2025-11-18 | 3.390 | 3.400 | 3.330 | 3.330 | 3.130 | 4,022,000 |
| 2025-11-17 | 3.430 | 3.430 | 3.360 | 3.390 | 3.186 | 4,776,000 |
| 2025-11-14 | 3.430 | 3.450 | 3.400 | 3.420 | 3.214 | 7,110,500 |
| 2025-11-13 | 3.430 | 3.450 | 3.400 | 3.430 | 3.224 | 6,522,500 |
| 2025-11-12 | 3.410 | 3.430 | 3.380 | 3.420 | 3.214 | 7,340,776 |
| 2025-11-11 | 3.390 | 3.400 | 3.350 | 3.390 | 3.186 | 5,205,000 |
| 2025-11-10 | 3.300 | 3.390 | 3.290 | 3.390 | 3.186 | 12,643,500 |
| 2025-11-07 | 3.310 | 3.320 | 3.280 | 3.300 | 3.101 | 7,003,000 |
| 2025-11-06 | 3.310 | 3.330 | 3.280 | 3.320 | 3.120 | 7,989,000 |
| 2025-11-05 | 3.310 | 3.310 | 3.260 | 3.310 | 3.111 | 13,080,500 |
| 2025-11-04 | 3.360 | 3.390 | 3.310 | 3.330 | 3.130 | 12,542,580 |
| 2025-11-03 | 3.390 | 3.400 | 3.360 | 3.370 | 3.167 | 9,382,500 |
| 2025-10-31 | 3.400 | 3.410 | 3.380 | 3.380 | 3.177 | 5,365,776 |
| 2025-10-30 | 3.430 | 3.440 | 3.380 | 3.420 | 3.214 | 8,592,166 |
| 2025-10-28 | 3.470 | 3.470 | 3.420 | 3.440 | 3.233 | 4,267,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0578 HKD |
| 2026-06-30 | 0.0966 HKD |
| 2025-09-10 | 0.0548 HKD |
| 2025-06-09 | 0.0890 HKD |
| 2024-09-09 | 0.0547 HKD |
| 2024-06-07 | 0.0660 HKD |
| 2023-06-07 | 0.0370 HKD |
| 2022-06-07 | 0.1200 HKD |
| 2021-06-07 | 0.0882 HKD |
| 2020-06-01 | 0.1000 HKD |
| 2019-07-11 | 0.1200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.